Financial News

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Movie Production, Theaters Sector (CIX: MSECTOR726 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 2638 2656 2615 2642 0 -3.26(-0.12%)
May 28, 2015 2651 2668 2620 2646 0 -11.33(-0.43%)
May 27, 2015 2667 2687 2638 2657 0 +1.92(+0.07%)
May 26, 2015 2665 2684 2634 2655 0 -21.42(-0.80%)
May 22, 2015 2676 2676 2676 2676 0 +26.47(+1.00%)
May 21, 2015 2647 2679 2618 2650 0 +1.12(+0.04%)
May 20, 2015 2644 2668 2617 2649 0 +16.87(+0.64%)
May 19, 2015 2616 2654 2601 2632 0 +14.02(+0.54%)
May 18, 2015 2574 2637 2565 2618 0 +41.54(+1.61%)
May 15, 2015 2556 2593 2544 2576 0 +23.82(+0.93%)
May 14, 2015 2553 2573 2524 2553 0 +14.50(+0.57%)
May 13, 2015 2523 2563 2502 2538 0 +26.84(+1.07%)
May 12, 2015 2508 2529 2479 2511 0 -0.91(-0.04%)
May 11, 2015 2514 2541 2500 2512 0 -3.10(-0.12%)
May 08, 2015 2544 2553 2500 2515 0 -6.02(-0.24%)
May 07, 2015 2522 2554 2481 2521 0 -29.66(-1.16%)
May 06, 2015 2557 2572 2514 2551 0 -3.72(-0.15%)
May 05, 2015 2604 2621 2547 2555 0 -47.46(-1.82%)
May 04, 2015 2629 2652 2562 2602 0 -25.61(-0.97%)
May 01, 2015 2610 2665 2583 2628 0 +13.86(+0.53%)
Apr 30, 2015 2649 2667 2601 2614 0 -40.70(-1.53%)
Apr 29, 2015 2635 2672 2615 2655 0 +12.68(+0.48%)
Apr 28, 2015 2646 2675 2618 2642 0 -11.94(-0.45%)
Apr 27, 2015 2704 2720 2641 2654 0 -41.09(-1.52%)
Apr 24, 2015 2677 2711 2658 2695 0 +27.58(+1.03%)
Apr 23, 2015 2632 2684 2618 2667 0 +32.22(+1.22%)
Apr 22, 2015 2644 2654 2618 2635 0 -5.49(-0.21%)
Apr 21, 2015 2666 2673 2630 2641 0 -11.40(-0.43%)
Apr 20, 2015 2637 2680 2628 2652 0 +28.14(+1.07%)
Apr 17, 2015 2643 2651 2608 2624 0 -33.26(-1.25%)
Apr 16, 2015 2642 2672 2627 2657 0 +15.84(+0.60%)
Apr 15, 2015 2633 2665 2619 2641 0 +12.98(+0.49%)
Apr 14, 2015 2626 2646 2606 2628 0 +2.88(+0.11%)
Apr 13, 2015 2661 2673 2617 2625 0 -45.38(-1.70%)
Apr 10, 2015 2671 2697 2662 2671 0 +5.16(+0.19%)
Apr 09, 2015 2673 2695 2629 2666 0 -10.81(-0.40%)
Apr 08, 2015 2654 2691 2629 2676 0 -57.10(-2.09%)
Apr 07, 2015 2783 2798 2726 2734 0 -52.55(-1.89%)
Apr 06, 2015 2741 2806 2720 2786 0 +37.20(+1.35%)
Apr 02, 2015 2749 2749 2749 2749 0 +31.32(+1.15%)
Apr 01, 2015 2745 2758 2685 2718 0 -33.65(-1.22%)
Mar 31, 2015 2737 2772 2711 2751 0 +11.59(+0.42%)
Mar 30, 2015 2745 2780 2723 2740 0 +20.45(+0.75%)
Mar 27, 2015 2687 2740 2671 2719 0 +35.33(+1.32%)
Mar 26, 2015 2655 2706 2635 2684 0 +17.27(+0.65%)
Mar 25, 2015 2711 2728 2651 2667 0 -37.26(-1.38%)
Mar 24, 2015 2713 2740 2686 2704 0 -12.01(-0.44%)
Mar 23, 2015 2698 2747 2684 2716 0 +8.99(+0.33%)
Mar 20, 2015 2700 2729 2665 2707 0 +16.36(+0.61%)
Mar 19, 2015 2681 2712 2669 2691 0 -0.90(-0.03%)
Mar 18, 2015 2673 2716 2656 2691 0 +14.08(+0.53%)
Mar 17, 2015 2682 2697 2645 2677 0 -14.11(-0.52%)
Mar 16, 2015 2657 2702 2637 2691 0 +39.57(+1.49%)
Mar 13, 2015 2632 2680 2609 2652 0 +8.22(+0.31%)
Mar 12, 2015 2608 2662 2598 2644 0 +48.01(+1.85%)
Mar 11, 2015 2564 2606 2543 2596 0 +35.24(+1.38%)
Mar 10, 2015 2608 2620 2552 2560 0 -67.12(-2.55%)
Mar 09, 2015 2610 2644 2592 2628 0 +21.92(+0.84%)
Mar 06, 2015 2637 2660 2583 2606 0 -41.49(-1.57%)
Mar 05, 2015 2649 2675 2614 2647 0 +0.08(+0.00%)
Mar 04, 2015 2647 2669 2608 2647 0 +22.47(+0.86%)
Mar 03, 2015 2611 2633 2601 2625 0 +11.18(+0.43%)
Mar 02, 2015 2604 2650 2576 2613 0 +6.54(+0.25%)
Feb 27, 2015 2635 2657 2599 2607 0 -36.20(-1.37%)
Feb 26, 2015 2639 2653 2620 2643 0 -5.32(-0.20%)
Feb 25, 2015 2587 2665 2571 2648 0 +34.13(+1.31%)
Feb 24, 2015 2619 2643 2588 2614 0 -5.43(-0.21%)
Feb 23, 2015 2595 2630 2571 2620 0 +21.67(+0.83%)
Feb 20, 2015 2595 2617 2562 2598 0 +0.02(+0.00%)
Feb 19, 2015 2562 2607 2538 2598 0 +35.83(+1.40%)
Feb 18, 2015 2596 2614 2521 2562 0 +13.76(+0.54%)
Feb 17, 2015 2545 2569 2517 2548 0 +3.62(+0.14%)
Feb 13, 2015 2545 2545 2545 2545 0 +37.38(+1.49%)
Feb 12, 2015 2508 2533 2459 2507 0 +8.22(+0.33%)
Feb 11, 2015 2471 2518 2441 2499 0 +76.26(+3.15%)
Feb 10, 2015 2415 2442 2375 2423 0 +21.19(+0.88%)
Feb 09, 2015 2397 2427 2362 2402 0 +9.00(+0.38%)
Feb 06, 2015 2375 2425 2339 2393 0 -48.31(-1.98%)
Feb 05, 2015 2453 2480 2420 2441 0 -4.34(-0.18%)
Feb 04, 2015 2426 2466 2412 2445 0 +11.63(+0.48%)
Feb 03, 2015 2404 2447 2389 2434 0 +38.13(+1.59%)
Feb 02, 2015 2396 2411 2329 2396 0 +7.24(+0.30%)
Jan 30, 2015 2396 2427 2353 2388 0 -6.46(-0.27%)
Jan 29, 2015 2400 2410 2356 2395 0 +2.94(+0.12%)
Jan 28, 2015 2438 2460 2383 2392 0 -35.31(-1.45%)
Jan 27, 2015 2395 2446 2382 2427 0 +10.38(+0.43%)
Jan 26, 2015 2397 2424 2365 2417 0 +32.96(+1.38%)
Jan 23, 2015 2372 2403 2346 2384 0 -12.35(-0.52%)
Jan 22, 2015 2375 2407 2365 2396 0 +58.96(+2.52%)
Jan 21, 2015 2321 2357 2307 2337 0 +13.76(+0.59%)
Jan 20, 2015 2380 2386 2309 2323 0 -51.83(-2.18%)
Jan 16, 2015 2339 2393 2312 2375 0 -5.43(-0.23%)
Jan 15, 2015 2381 2400 2360 2381 0 -17.22(-0.72%)
Jan 14, 2015 2401 2435 2365 2398 0 -32.30(-1.33%)
Jan 13, 2015 2430 2430 2430 2430 0 +2.78(+0.11%)
Jan 12, 2015 2420 2456 2393 2427 0 +9.77(+0.40%)
Jan 09, 2015 2410 2434 2394 2418 0 +12.71(+0.53%)
Jan 08, 2015 2383 2419 2361 2405 0 +44.79(+1.90%)
Jan 07, 2015 2348 2371 2313 2360 0 +24.30(+1.04%)
Jan 06, 2015 2382 2396 2299 2336 0 -46.33(-1.94%)
Jan 05, 2015 2417 2433 2362 2382 0 -49.47(-2.03%)
Jan 02, 2015 2488 2498 2406 2432 0 -43.67(-1.76%)
Dec 31, 2014 2475 2475 2475 2475 0 +2.62(+0.11%)
Dec 30, 2014 2509 2528 2465 2473 0 -38.58(-1.54%)
Dec 29, 2014 2510 2547 2489 2511 0 +1.49(+0.06%)
Dec 26, 2014 2513 2527 2490 2510 0 +8.74(+0.35%)
Dec 24, 2014 2501 2501 2501 2501 0 +13.43(+0.54%)
Dec 23, 2014 2488 2514 2466 2488 0 +14.03(+0.57%)
Dec 22, 2014 2454 2497 2442 2474 0 +16.96(+0.69%)
Dec 19, 2014 2465 2484 2435 2457 0 -7.38(-0.30%)
Dec 18, 2014 2464 2483 2422 2464 0 +24.48(+1.00%)
Dec 17, 2014 2371 2448 2355 2440 0 +69.53(+2.93%)
Dec 16, 2014 2370 2389 2365 2370 0 -27.74(-1.16%)
Dec 15, 2014 2469 2484 2383 2398 0 -64.68(-2.63%)
Dec 12, 2014 2473 2504 2435 2462 0 -26.61(-1.07%)
Dec 11, 2014 2491 2529 2473 2489 0 +3.70(+0.15%)
Dec 10, 2014 2515 2548 2479 2485 0 -36.15(-1.43%)
Dec 09, 2014 2470 2538 2439 2522 0 +26.39(+1.06%)
Dec 08, 2014 2553 2566 2474 2495 0 -68.04(-2.65%)
Dec 05, 2014 2583 2604 2553 2563 0 -9.61(-0.37%)
Dec 04, 2014 2561 2599 2534 2573 0 +10.63(+0.41%)
Dec 03, 2014 2558 2579 2532 2562 0 +2.77(+0.11%)
Dec 02, 2014 2591 2602 2544 2559 0 -58.26(-2.23%)
Dec 01, 2014 2612 2661 2560 2618 0 -5.11(-0.19%)
Nov 28, 2014 2610 2644 2591 2623 0 +10.05(+0.38%)
Nov 26, 2014 2613 2613 2613 2613 0 +8.60(+0.33%)
Nov 25, 2014 2583 2615 2566 2604 0 +21.96(+0.85%)
Nov 24, 2014 2513 2599 2503 2582 0 +42.98(+1.69%)
Nov 21, 2014 2627 2637 2523 2539 0 -60.96(-2.34%)
Nov 20, 2014 2570 2615 2552 2600 0 +18.84(+0.73%)
Nov 19, 2014 2607 2619 2544 2581 0 -22.34(-0.86%)
Nov 18, 2014 2592 2628 2577 2604 0 +17.19(+0.66%)
Nov 17, 2014 2590 2620 2557 2586 0 -59.14(-2.24%)
Nov 14, 2014 2647 2682 2612 2646 0 -4.45(-0.17%)
Nov 13, 2014 2646 2695 2601 2650 0 +74.03(+2.87%)
Nov 12, 2014 2556 2597 2533 2576 0 +11.06(+0.43%)
Nov 11, 2014 2572 2583 2527 2565 0 -19.69(-0.76%)
Nov 10, 2014 2534 2595 2520 2585 0 +58.40(+2.31%)
Nov 07, 2014 2527 2580 2492 2526 0 +32.90(+1.32%)
Nov 06, 2014 2445 2507 2419 2493 0 +24.36(+0.99%)
Nov 05, 2014 2474 2496 2439 2469 0 +8.84(+0.36%)
Nov 04, 2014 2494 2511 2442 2460 0 -43.92(-1.75%)
Nov 03, 2014 2540 2562 2476 2504 0 -32.05(-1.26%)
Oct 31, 2014 2553 2568 2508 2536 0 +12.84(+0.51%)
Oct 30, 2014 2511 2548 2476 2523 0 +9.88(+0.39%)
Oct 28, 2014 2526 2573 2476 2513 0 +42.13(+1.70%)
Oct 27, 2014 2459 2483 2458 2471 0 +9.98(+0.41%)
Oct 24, 2014 2456 2504 2430 2461 0 +43.05(+1.78%)
Oct 23, 2014 2381 2449 2369 2418 0 +21.17(+0.88%)
Oct 21, 2014 2367 2417 2355 2397 0 +50.09(+2.13%)
Oct 20, 2014 2330 2368 2315 2347 0 +13.13(+0.56%)
Oct 17, 2014 2320 2350 2292 2334 0 +36.99(+1.61%)
Oct 16, 2014 2234 2326 2223 2297 0 +25.82(+1.14%)
Oct 15, 2014 2215 2285 2165 2271 0 +24.03(+1.07%)
Oct 14, 2014 2247 2279 2222 2247 0 +17.29(+0.78%)
Oct 13, 2014 2287 2306 2221 2230 0 -62.96(-2.75%)
Oct 10, 2014 2328 2364 2270 2293 0 -42.30(-1.81%)
Oct 09, 2014 2385 2413 2318 2335 0 -51.99(-2.18%)
Oct 08, 2014 2367 2395 2324 2387 0 +15.58(+0.66%)
Oct 07, 2014 2411 2420 2369 2371 0 -49.73(-2.05%)
Oct 06, 2014 2428 2450 2393 2421 0 +2.92(+0.12%)
Oct 03, 2014 2400 2444 2377 2418 0 +34.60(+1.45%)
Oct 02, 2014 2410 2429 2334 2384 0 -26.05(-1.08%)
Oct 01, 2014 2474 2491 2386 2410 0 -71.47(-2.88%)
Sep 30, 2014 2460 2517 2434 2481 0 -26.07(-1.04%)
Sep 29, 2014 2453 2539 2426 2507 0 +119.51(+5.01%)
Sep 26, 2014 2377 2399 2359 2388 0 +8.87(+0.37%)
Sep 25, 2014 2363 2401 2338 2379 0 -90.12(-3.65%)
Sep 19, 2014 2473 2501 2444 2469 0 -8.76(-0.35%)
Sep 18, 2014 2467 2506 2450 2478 0 +16.38(+0.67%)
Sep 17, 2014 2460 2481 2442 2461 0 -1.00(-0.04%)
Sep 16, 2014 2473 2501 2440 2462 0 -8.57(-0.35%)
Sep 15, 2014 2464 2498 2446 2471 0 -1.57(-0.06%)
Sep 12, 2014 2459 2483 2441 2472 0 +9.87(+0.40%)
Sep 11, 2014 2446 2478 2437 2463 0 +7.44(+0.30%)
Sep 10, 2014 2424 2463 2408 2455 0 +27.21(+1.12%)
Sep 09, 2014 2446 2461 2415 2428 0 -21.74(-0.89%)
Sep 08, 2014 2455 2483 2430 2450 0 -6.08(-0.25%)
Sep 05, 2014 2454 2469 2437 2456 0 +1.86(+0.08%)
Sep 04, 2014 2460 2475 2442 2454 0 -6.58(-0.27%)
Sep 03, 2014 2491 2499 2450 2460 0 -24.28(-0.98%)
Sep 02, 2014 2449 2491 2445 2485 0 +43.17(+1.77%)
Aug 29, 2014 2442 2442 2442 0 +0.22(+0.01%)
Aug 28, 2014 2450 2461 2430 2441 0 -16.83(-0.68%)
Aug 27, 2014 2459 2475 2439 2458 0 -2.82(-0.11%)
Aug 26, 2014 2458 2479 2435 2461 0 -0.48(-0.02%)
Aug 25, 2014 2471 2483 2446 2461 0 +0.52(+0.02%)
Aug 22, 2014 2456 2477 2446 2461 0 +2.17(+0.09%)
Aug 21, 2014 2452 2468 2440 2459 0 +7.13(+0.29%)
Aug 20, 2014 2452 2468 2435 2452 0 -5.18(-0.21%)
Aug 19, 2014 2492 2501 2448 2457 0 -28.70(-1.15%)
Aug 18, 2014 2451 2505 2437 2486 0 +46.48(+1.91%)
Aug 15, 2014 2445 2459 2416 2439 0 +4.20(+0.17%)
Aug 14, 2014 2426 2453 2410 2435 0 +11.31(+0.47%)
Aug 13, 2014 2393 2434 2386 2424 0 +36.40(+1.52%)
Aug 12, 2014 2398 2421 2376 2387 0 -19.70(-0.82%)
Aug 11, 2014 2404 2433 2386 2407 0 +10.09(+0.42%)
Aug 08, 2014 2357 2413 2345 2397 0 +64.20(+2.75%)
Aug 07, 2014 2368 2392 2318 2333 0 -31.57(-1.34%)
Aug 06, 2014 2358 2385 2333 2364 0 -2.78(-0.12%)
Aug 05, 2014 2362 2389 2311 2367 0 +23.16(+0.99%)
Aug 04, 2014 2306 2360 2302 2344 0 +44.58(+1.94%)
Aug 01, 2014 2279 2310 2267 2299 0 +15.94(+0.70%)
Jul 31, 2014 2299 2319 2268 2283 0 -87.59(-3.69%)
Jul 23, 2014 2340 2392 2318 2371 0 -2.31(-0.10%)
Jul 22, 2014 2380 2400 2359 2373 0 +0.50(+0.02%)
Jul 21, 2014 2390 2408 2360 2373 0 -24.81(-1.03%)
Jul 18, 2014 2376 2405 2363 2397 0 +32.65(+1.38%)
Jul 17, 2014 2355 2392 2343 2365 0 -0.57(-0.02%)
Jul 16, 2014 2352 2419 2332 2365 0 +31.54(+1.35%)
Jul 15, 2014 2347 2364 2303 2334 0 +10.26(+0.44%)
Jul 14, 2014 2330 2350 2309 2324 0 -5.13(-0.22%)
Jul 11, 2014 2335 2353 2317 2329 0 -8.78(-0.38%)
Jul 10, 2014 2299 2347 2284 2337 0 +3.43(+0.15%)
Jul 09, 2014 2324 2344 2304 2334 0 +16.47(+0.71%)
Jul 08, 2014 2363 2367 2298 2318 0 -54.88(-2.31%)
Jul 07, 2014 2396 2401 2356 2372 0 -41.33(-1.71%)
Jul 03, 2014 2414 2414 2414 0 +10.14(+0.42%)
Jul 02, 2014 2413 2444 2395 2404 0 -10.26(-0.43%)
Jul 01, 2014 2384 2428 2377 2414 0 +32.03(+1.34%)
Jun 30, 2014 2384 2401 2351 2382 0 +10.39(+0.44%)
Jun 27, 2014 2355 2392 2342 2371 0 +11.11(+0.47%)
Jun 26, 2014 2338 2377 2332 2360 0 +11.72(+0.50%)
Jun 25, 2014 2314 2358 2304 2349 0 +25.41(+1.09%)
Jun 24, 2014 2316 2347 2292 2323 0 +1.76(+0.08%)
Jun 23, 2014 2330 2350 2301 2321 0 -7.47(-0.32%)
Jun 20, 2014 2341 2355 2308 2329 0 -9.85(-0.42%)
Jun 19, 2014 2336 2365 2313 2339 0 +5.22(+0.22%)
Jun 18, 2014 2306 2342 2292 2334 0 +25.85(+1.12%)
Jun 17, 2014 2291 2321 2274 2308 0 +15.54(+0.68%)
Jun 16, 2014 2298 2314 2263 2292 0 -32.13(-1.38%)
Jun 13, 2014 2319 2344 2296 2324 0 +3.90(+0.17%)
Jun 12, 2014 2315 2336 2300 2320 0 +3.88(+0.17%)
Jun 11, 2014 2323 2340 2302 2317 0 -13.80(-0.59%)
Jun 10, 2014 2341 2356 2311 2330 0 +25.77(+1.12%)
Jun 06, 2014 2310 2325 2285 2305 0 -4.29(-0.19%)
Jun 05, 2014 2292 2325 2273 2309 0 +16.84(+0.73%)
Jun 04, 2014 2284 2307 2259 2292 0 -3.21(-0.14%)
Jun 03, 2014 2271 2310 2253 2295 0 +17.07(+0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback